大阪ソーダ(4046)の株価時系列情報
大阪ソーダ(4046)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 495 | 500 | 487 | 492 | 95,000 |
1995/12/28 | 505 | 505 | 505 | 505 | 2,000 |
1995/12/27 | 505 | 506 | 500 | 501 | 30,000 |
1995/12/26 | 488 | 494 | 488 | 493 | 165,000 |
1995/12/25 | 493 | 493 | 485 | 485 | 4,000 |
1995/12/22 | 495 | 495 | 492 | 492 | 16,000 |
1995/12/21 | 499 | 500 | 495 | 497 | 22,000 |
1995/12/20 | 479 | 488 | 473 | 488 | 163,000 |
1995/12/19 | 481 | 481 | 479 | 479 | 2,000 |
1995/12/18 | 480 | 486 | 480 | 482 | 25,000 |
1995/12/15 | 470 | 485 | 470 | 485 | 27,000 |
1995/12/14 | 469 | 470 | 469 | 470 | 5,000 |
1995/12/13 | 470 | 470 | 470 | 470 | 2,000 |
1995/12/12 | 470 | 470 | 470 | 470 | 2,000 |
1995/12/11 | 468 | 468 | 468 | 468 | 1,000 |
1995/12/08 | 464 | 464 | 464 | 464 | 7,000 |
1995/12/07 | 470 | 470 | 470 | 470 | 13,000 |
1995/12/06 | 473 | 473 | 473 | 473 | 17,000 |
1995/12/05 | 485 | 485 | 462 | 470 | 157,000 |
1995/12/04 | 485 | 496 | 482 | 485 | 359,000 |
1995/12/01 | 480 | 480 | 480 | 480 | 1,000 |
1995/11/30 | 473 | 475 | 473 | 475 | 3,000 |
1995/11/29 | 475 | 475 | 475 | 475 | 2,000 |
1995/11/28 | 437 | 452 | 437 | 452 | 175,000 |
1995/11/27 | 435 | 439 | 434 | 439 | 58,000 |
1995/11/24 | 435 | 435 | 431 | 434 | 39,000 |
1995/11/22 | 438 | 438 | 430 | 435 | 114,000 |
1995/11/21 | 447 | 447 | 447 | 447 | 7,000 |
1995/11/20 | 449 | 449 | 449 | 449 | 2,000 |
1995/11/17 | 415 | 415 | 415 | 415 | 1,000 |
1995/11/16 | 410 | 410 | 410 | 410 | 1,000 |
1995/11/15 | 410 | 415 | 410 | 410 | 111,000 |
1995/11/14 | 419 | 419 | 410 | 410 | 44,000 |
1995/11/13 | 412 | 420 | 412 | 412 | 19,000 |
1995/11/10 | 427 | 427 | 420 | 420 | 11,000 |
1995/11/09 | 438 | 438 | 424 | 430 | 26,000 |
1995/11/08 | 441 | 441 | 438 | 440 | 28,000 |
1995/11/07 | 437 | 443 | 435 | 441 | 128,000 |
1995/11/06 | 423 | 440 | 423 | 435 | 101,000 |
1995/11/02 | 428 | 428 | 419 | 426 | 58,000 |
1995/11/01 | 412 | 415 | 410 | 410 | 61,000 |
1995/10/31 | 410 | 418 | 410 | 415 | 18,000 |
1995/10/30 | 420 | 420 | 419 | 420 | 6,000 |
1995/10/27 | 415 | 415 | 410 | 410 | 26,000 |
1995/10/26 | 411 | 415 | 411 | 411 | 13,000 |
1995/10/25 | 410 | 418 | 410 | 410 | 47,000 |
1995/10/24 | 418 | 418 | 418 | 418 | 8,000 |
1995/10/23 | 413 | 419 | 413 | 415 | 27,000 |
1995/10/20 | 414 | 420 | 412 | 413 | 15,000 |
1995/10/19 | 415 | 415 | 412 | 412 | 34,000 |
1995/10/18 | 428 | 428 | 415 | 415 | 27,000 |
1995/10/17 | 420 | 425 | 420 | 425 | 7,000 |
1995/10/16 | 428 | 428 | 420 | 422 | 13,000 |
1995/10/13 | 429 | 435 | 425 | 425 | 9,000 |
1995/10/12 | 435 | 437 | 435 | 435 | 24,000 |
1995/10/11 | 437 | 437 | 437 | 437 | 1,000 |
1995/10/09 | 425 | 429 | 420 | 429 | 22,000 |
1995/10/06 | 413 | 413 | 413 | 413 | 1,000 |
1995/10/05 | 422 | 422 | 410 | 415 | 76,000 |
1995/10/04 | 421 | 421 | 410 | 419 | 72,000 |
1995/10/03 | 424 | 424 | 421 | 421 | 20,000 |
1995/10/02 | 429 | 429 | 422 | 422 | 30,000 |
1995/09/29 | 418 | 423 | 417 | 420 | 69,000 |
1995/09/28 | 419 | 419 | 416 | 417 | 13,000 |
1995/09/27 | 415 | 415 | 415 | 415 | 13,000 |
1995/09/26 | 415 | 415 | 412 | 415 | 36,000 |
1995/09/25 | 408 | 415 | 408 | 415 | 60,000 |
1995/09/22 | 414 | 414 | 411 | 411 | 83,000 |
1995/09/21 | 420 | 420 | 420 | 420 | 8,000 |
1995/09/20 | 415 | 415 | 415 | 415 | 1,000 |
1995/09/19 | 436 | 436 | 406 | 420 | 593,000 |
1995/09/18 | 448 | 449 | 436 | 436 | 78,000 |
1995/09/14 | 442 | 445 | 439 | 445 | 71,000 |
1995/09/13 | 432 | 432 | 432 | 432 | 1,000 |
1995/09/12 | 443 | 445 | 435 | 435 | 65,000 |
1995/09/11 | 455 | 455 | 440 | 441 | 169,000 |
1995/09/08 | 443 | 443 | 443 | 443 | 21,000 |
1995/09/07 | 425 | 427 | 418 | 427 | 92,000 |
1995/09/06 | 445 | 446 | 435 | 440 | 44,000 |
1995/09/05 | 456 | 460 | 442 | 460 | 54,000 |
1995/09/04 | 453 | 453 | 453 | 453 | 2,000 |
1995/09/01 | 453 | 460 | 450 | 459 | 208,000 |
1995/08/31 | 457 | 460 | 442 | 450 | 113,000 |
1995/08/30 | 476 | 476 | 476 | 476 | 1,000 |
1995/08/29 | 480 | 480 | 468 | 475 | 147,000 |
1995/08/28 | 479 | 480 | 465 | 480 | 174,000 |
1995/08/25 | 476 | 490 | 476 | 490 | 3,000 |
1995/08/24 | 420 | 477 | 415 | 476 | 596,000 |
1995/08/23 | 445 | 446 | 445 | 446 | 9,000 |
1995/08/22 | 450 | 450 | 450 | 450 | 1,000 |
1995/08/21 | 428 | 450 | 426 | 450 | 192,000 |
1995/08/18 | 412 | 425 | 412 | 425 | 195,000 |
1995/08/17 | 414 | 414 | 414 | 414 | 1,000 |
1995/08/16 | 406 | 406 | 406 | 406 | 4,000 |
1995/08/15 | 390 | 396 | 380 | 396 | 127,000 |
1995/08/14 | 391 | 392 | 385 | 390 | 35,000 |
1995/08/11 | 383 | 395 | 382 | 393 | 48,000 |
1995/08/10 | 371 | 377 | 371 | 377 | 59,000 |
1995/08/09 | 371 | 375 | 371 | 373 | 60,000 |
1995/08/08 | 372 | 375 | 372 | 375 | 45,000 |
1995/08/07 | 375 | 375 | 372 | 372 | 2,000 |
1995/08/04 | 380 | 380 | 370 | 370 | 19,000 |
1995/08/03 | 387 | 387 | 370 | 380 | 37,000 |
1995/08/02 | 371 | 378 | 361 | 378 | 62,000 |
1995/08/01 | 373 | 373 | 373 | 373 | 20,000 |
1995/07/31 | 378 | 380 | 378 | 378 | 33,000 |
1995/07/28 | 384 | 384 | 380 | 380 | 34,000 |
1995/07/27 | 383 | 383 | 383 | 383 | 7,000 |
1995/07/26 | 381 | 390 | 381 | 390 | 47,000 |
1995/07/25 | 383 | 398 | 383 | 384 | 97,000 |
1995/07/24 | 384 | 385 | 384 | 384 | 44,000 |
1995/07/21 | 385 | 385 | 385 | 385 | 10,000 |
1995/07/20 | 377 | 377 | 370 | 370 | 56,000 |
1995/07/19 | 380 | 386 | 377 | 377 | 18,000 |
1995/07/18 | 395 | 398 | 391 | 395 | 73,000 |
1995/07/17 | 398 | 398 | 394 | 398 | 29,000 |
1995/07/14 | 403 | 403 | 398 | 400 | 29,000 |
1995/07/13 | 400 | 408 | 400 | 408 | 49,000 |
1995/07/12 | 412 | 412 | 395 | 412 | 126,000 |
1995/07/11 | 372 | 415 | 370 | 415 | 129,000 |
1995/07/10 | 376 | 390 | 376 | 380 | 62,000 |
1995/07/07 | 357 | 373 | 357 | 370 | 43,000 |
1995/07/06 | 343 | 351 | 335 | 351 | 33,000 |
1995/07/05 | 340 | 343 | 330 | 343 | 86,000 |
1995/07/04 | 321 | 321 | 321 | 321 | 2,000 |
1995/07/03 | 322 | 325 | 320 | 321 | 23,000 |
1995/06/30 | 350 | 350 | 343 | 343 | 14,000 |
1995/06/29 | 354 | 355 | 346 | 347 | 41,000 |
1995/06/28 | 348 | 351 | 348 | 351 | 21,000 |
1995/06/27 | 360 | 360 | 360 | 360 | 34,000 |
1995/06/26 | 337 | 346 | 337 | 344 | 36,000 |
1995/06/23 | 338 | 338 | 338 | 338 | 10,000 |
1995/06/22 | 324 | 330 | 324 | 330 | 35,000 |
1995/06/21 | 325 | 325 | 325 | 325 | 12,000 |
1995/06/20 | 325 | 325 | 322 | 322 | 22,000 |
1995/06/19 | 323 | 325 | 320 | 320 | 17,000 |
1995/06/16 | 326 | 326 | 326 | 326 | 4,000 |
1995/06/15 | 317 | 321 | 308 | 315 | 33,000 |
1995/06/14 | 320 | 323 | 317 | 320 | 42,000 |
1995/06/13 | 329 | 329 | 323 | 323 | 36,000 |
1995/06/12 | 344 | 345 | 335 | 335 | 19,000 |
1995/06/09 | 366 | 366 | 366 | 366 | 1,000 |
1995/06/08 | 371 | 373 | 368 | 373 | 20,000 |
1995/06/07 | 367 | 374 | 365 | 374 | 16,000 |
1995/06/06 | 370 | 376 | 368 | 370 | 37,000 |
1995/06/05 | 380 | 380 | 367 | 367 | 23,000 |
1995/06/02 | 363 | 363 | 357 | 358 | 13,000 |
1995/06/01 | 349 | 355 | 348 | 355 | 25,000 |
1995/05/31 | 352 | 352 | 349 | 349 | 41,000 |
1995/05/30 | 356 | 356 | 354 | 354 | 38,000 |
1995/05/29 | 354 | 354 | 354 | 354 | 1,000 |
1995/05/26 | 363 | 363 | 357 | 358 | 70,000 |
1995/05/25 | 356 | 363 | 356 | 363 | 12,000 |
1995/05/24 | 355 | 360 | 355 | 356 | 49,000 |
1995/05/23 | 361 | 361 | 357 | 357 | 12,000 |
1995/05/22 | 370 | 370 | 354 | 361 | 54,000 |
1995/05/19 | 369 | 369 | 366 | 366 | 9,000 |
1995/05/18 | 375 | 375 | 369 | 369 | 12,000 |
1995/05/17 | 366 | 366 | 366 | 366 | 8,000 |
1995/05/16 | 383 | 383 | 367 | 373 | 103,000 |
1995/05/15 | 382 | 388 | 382 | 383 | 8,000 |
1995/05/12 | 381 | 382 | 380 | 380 | 13,000 |
1995/05/11 | 390 | 390 | 375 | 380 | 27,000 |
1995/05/10 | 391 | 391 | 391 | 391 | 1,000 |
1995/05/09 | 402 | 406 | 402 | 402 | 21,000 |
1995/05/08 | 405 | 405 | 400 | 401 | 29,000 |
1995/05/02 | 400 | 400 | 400 | 400 | 1,000 |
1995/05/01 | 397 | 397 | 397 | 397 | 2,000 |
1995/04/28 | 400 | 400 | 399 | 399 | 12,000 |
1995/04/27 | 399 | 399 | 395 | 395 | 2,000 |
1995/04/26 | 394 | 394 | 394 | 394 | 1,000 |
1995/04/25 | 404 | 404 | 398 | 399 | 44,000 |
1995/04/24 | 402 | 404 | 400 | 404 | 36,000 |
1995/04/21 | 400 | 400 | 400 | 400 | 9,000 |
1995/04/20 | 390 | 397 | 390 | 397 | 18,000 |
1995/04/19 | 388 | 394 | 382 | 394 | 34,000 |
1995/04/18 | 385 | 395 | 382 | 382 | 45,000 |
1995/04/17 | 387 | 387 | 380 | 385 | 10,000 |
1995/04/14 | 390 | 402 | 390 | 390 | 36,000 |
1995/04/13 | 387 | 395 | 387 | 387 | 53,000 |
1995/04/12 | 384 | 387 | 384 | 387 | 45,000 |
1995/04/11 | 389 | 389 | 381 | 383 | 39,000 |
1995/04/10 | 389 | 395 | 383 | 383 | 19,000 |
1995/04/07 | 380 | 383 | 378 | 380 | 30,000 |
1995/04/06 | 391 | 391 | 383 | 383 | 37,000 |
1995/04/05 | 407 | 407 | 383 | 385 | 37,000 |
1995/04/04 | 381 | 381 | 370 | 380 | 51,000 |
1995/04/03 | 407 | 407 | 381 | 381 | 20,000 |
1995/03/31 | 412 | 415 | 404 | 404 | 76,000 |
1995/03/30 | 405 | 412 | 402 | 412 | 17,000 |
1995/03/29 | 412 | 415 | 411 | 414 | 57,000 |
1995/03/28 | 377 | 377 | 377 | 377 | 1,000 |
1995/03/27 | 365 | 365 | 365 | 365 | 1,000 |
1995/03/24 | 381 | 381 | 364 | 364 | 97,000 |
1995/03/23 | 380 | 382 | 380 | 380 | 36,000 |
1995/03/22 | 385 | 385 | 385 | 385 | 9,000 |
1995/03/20 | 395 | 395 | 385 | 385 | 35,000 |
1995/03/17 | 402 | 402 | 393 | 396 | 47,000 |
1995/03/16 | 396 | 400 | 396 | 400 | 27,000 |
1995/03/15 | 395 | 400 | 395 | 400 | 28,000 |
1995/03/14 | 400 | 400 | 398 | 400 | 50,000 |
1995/03/13 | 400 | 402 | 400 | 400 | 55,000 |
1995/03/10 | 401 | 401 | 400 | 400 | 34,000 |
1995/03/09 | 401 | 401 | 401 | 401 | 1,000 |
1995/03/08 | 406 | 406 | 395 | 400 | 89,000 |
1995/03/07 | 406 | 406 | 406 | 406 | 11,000 |
1995/03/06 | 412 | 412 | 405 | 406 | 34,000 |
1995/03/03 | 412 | 412 | 409 | 412 | 40,000 |
1995/03/02 | 406 | 406 | 405 | 406 | 64,000 |
1995/03/01 | 404 | 404 | 400 | 400 | 217,000 |
1995/02/28 | 402 | 404 | 401 | 403 | 123,000 |
1995/02/27 | 385 | 394 | 385 | 394 | 35,000 |
1995/02/24 | 403 | 403 | 402 | 402 | 99,000 |
1995/02/23 | 401 | 407 | 401 | 401 | 19,000 |
1995/02/22 | 402 | 408 | 402 | 408 | 13,000 |
1995/02/21 | 397 | 405 | 397 | 405 | 31,000 |
1995/02/20 | 401 | 401 | 400 | 400 | 39,000 |
1995/02/17 | 390 | 418 | 390 | 418 | 34,000 |
1995/02/16 | 401 | 401 | 395 | 395 | 54,000 |
1995/02/15 | 410 | 412 | 405 | 405 | 41,000 |
1995/02/14 | 418 | 418 | 410 | 410 | 7,000 |
1995/02/13 | 417 | 420 | 406 | 416 | 26,000 |
1995/02/10 | 410 | 420 | 408 | 420 | 56,000 |
1995/02/09 | 418 | 418 | 404 | 410 | 67,000 |
1995/02/08 | 423 | 425 | 415 | 415 | 34,000 |
1995/02/07 | 424 | 425 | 424 | 425 | 46,000 |
1995/02/06 | 423 | 424 | 423 | 424 | 42,000 |
1995/02/03 | 429 | 429 | 423 | 423 | 40,000 |
1995/02/02 | 428 | 430 | 426 | 426 | 45,000 |
1995/02/01 | 430 | 430 | 426 | 430 | 47,000 |
1995/01/31 | 426 | 431 | 426 | 430 | 76,000 |
1995/01/30 | 431 | 431 | 424 | 425 | 35,000 |
1995/01/27 | 433 | 441 | 425 | 425 | 60,000 |
1995/01/26 | 436 | 436 | 435 | 435 | 39,000 |
1995/01/25 | 437 | 440 | 430 | 435 | 55,000 |
1995/01/24 | 421 | 430 | 418 | 428 | 41,000 |
1995/01/23 | 450 | 450 | 450 | 450 | 8,000 |
1995/01/20 | 455 | 455 | 445 | 445 | 36,000 |
1995/01/19 | 458 | 458 | 455 | 455 | 16,000 |
1995/01/18 | 465 | 465 | 450 | 455 | 35,000 |
1995/01/13 | 466 | 466 | 465 | 465 | 40,000 |
1995/01/12 | 473 | 475 | 466 | 475 | 41,000 |
1995/01/11 | 465 | 475 | 465 | 475 | 50,000 |
1995/01/10 | 465 | 465 | 463 | 463 | 14,000 |
1995/01/09 | 463 | 465 | 463 | 465 | 11,000 |
1995/01/06 | 470 | 471 | 460 | 460 | 41,000 |
1995/01/05 | 489 | 489 | 475 | 482 | 143,000 |
1995/01/04 | 481 | 483 | 481 | 483 | 24,000 |